Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Today $ 0.243
-0.01%
$ 22.53 million $ 6.19 million
Yesterday $ 0.262
+0.37%
$ 24.31 million $ 4.08 million
May 13, 2026 $ 0.261
-5.15%
$ 24.22 million $ 3.79 million
May 12, 2026 $ 0.275
-0.41%
$ 25.53 million $ 8.29 million
May 11, 2026 $ 0.276
+1.85%
$ 25.64 million $ 4.97 million
May 10, 2026 $ 0.271
+2.24%
$ 25.17 million $ 5.29 million
May 9, 2026 $ 0.265
-2.13%
$ 24.62 million $ 2.43 million
May 8, 2026 $ 0.271
+3.56%
$ 25.16 million $ 3.87 million
May 7, 2026 $ 0.262
+0.87%
$ 24.29 million $ 6.79 million
May 6, 2026 $ 0.259
+1.00%
$ 24.08 million $ 5.08 million
May 5, 2026 $ 0.257
+2.45%
$ 23.84 million $ 4.27 million
May 4, 2026 $ 0.251
+0.44%
$ 23.28 million $ 3.04 million
May 3, 2026 $ 0.25
-2.37%
$ 23.17 million $ 5.75 million
May 2, 2026 $ 0.256
+1.59%
$ 23.74 million $ 3.3 million
May 1, 2026 $ 0.252
+1.16%
$ 23.36 million $ 3.33 million
Apr 30, 2026 $ 0.249
-2.33%
$ 23.12 million $ 2.91 million
Apr 29, 2026 $ 0.255
-2.95%
$ 23.65 million $ 4.27 million
Apr 28, 2026 $ 0.262
-0.02%
$ 24.36 million $ 3.66 million
Apr 27, 2026 $ 0.263
-2.38%
$ 24.36 million $ 4.32 million
Apr 26, 2026 $ 0.269
-2.42%
$ 24.96 million $ 3.04 million
Apr 25, 2026 $ 0.276
+0.60%
$ 25.58 million $ 14.02 million
Apr 24, 2026 $ 0.274
+0.99%
$ 25.43 million $ 6.92 million
Apr 23, 2026 $ 0.271
+1.66%
$ 25.19 million $ 6.74 million
Apr 22, 2026 $ 0.267
-3.97%
$ 24.78 million $ 3.81 million
Apr 21, 2026 $ 0.278
+1.52%
$ 25.86 million $ 5.15 million
Apr 20, 2026 $ 0.274
+5.52%
$ 25.43 million $ 5.31 million
Apr 19, 2026 $ 0.259
-4.99%
$ 24.14 million $ 5.13 million
Apr 18, 2026 $ 0.273
-1.80%
$ 25.33 million $ 18.01 million
Apr 17, 2026 $ 0.278
+1.90%
$ 25.86 million $ 6.93 million
Apr 16, 2026 $ 0.273
+3.08%
$ 25.31 million $ 5.35 million
Apr 15, 2026 $ 0.265
+7.04%
$ 24.57 million $ 12.65 million
Apr 14, 2026 $ 0.247
-2.35%
$ 22.94 million $ 3.59 million
Apr 13, 2026 $ 0.253
+5.13%
$ 23.52 million $ 3.91 million
Apr 12, 2026 $ 0.241
-5.13%
$ 22.34 million $ 5.1 million
Apr 11, 2026 $ 0.254
-1.31%
$ 23.58 million $ 6.04 million
Apr 10, 2026 $ 0.257
-0.42%
$ 23.89 million $ 3.72 million
Apr 9, 2026 $ 0.258
+4.43%
$ 23.99 million $ 6.21 million
Apr 8, 2026 $ 0.247
-1.37%
$ 22.97 million $ 5.64 million
Apr 7, 2026 $ 0.251
+4.15%
$ 23.29 million $ 5.14 million
Apr 6, 2026 $ 0.241
+2.89%
$ 22.36 million $ 8.64 million
Apr 5, 2026 $ 0.234
-2.61%
$ 21.74 million $ 3.34 million
Apr 4, 2026 $ 0.24
-0.17%
$ 22.32 million $ 2.13 million
Apr 3, 2026 $ 0.241
+1.98%
$ 22.36 million $ 3.76 million
Apr 2, 2026 $ 0.236
-1.86%
$ 21.93 million $ 5.19 million
Apr 1, 2026 $ 0.241
+2.29%
$ 22.34 million $ 4.52 million
Mar 31, 2026 $ 0.235
+2.11%
$ 21.84 million $ 5.42 million
Mar 30, 2026 $ 0.23
+0.78%
$ 21.39 million $ 3.11 million
Mar 29, 2026 $ 0.229
-1.31%
$ 21.23 million $ 2.62 million
Mar 28, 2026 $ 0.232
+2.24%
$ 21.51 million $ 4.35 million
Mar 27, 2026 $ 0.227
-4.88%
$ 21.04 million $ 3.55 million
Download